日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	1,863	1,887	1,863	1,866	-0.96%	1,800	-	+0.11%
10/01	（IR情報）8:00 事業所のプレオープンのお知らせ
10/01	（IR情報）8:00 事業所のオープンのお知らせ
09/30	1,868	1,884	1,861	1,884	+0.27%	1,100	-	+1.24%
09/29	1,859	1,899	1,859	1,879	+0.75%	1,900	-	+1.18%
09/28	1,873	1,887	1,865	1,865	-0.8%	3,700	-	+0.59%
09/25	1,880	1,898	1,880	1,880	0%	3,000	-	+1.62%
09/24	1,900	1,900	1,874	1,880	+0.59%	3,500	-	+1.79%
09/18	（IR情報）15:45 事業計画及び成長可能性に関する事項
09/18	1,841	1,869	1,841	1,869	+1.08%	1,800	-	+1.3%
09/17	1,846	1,849	1,818	1,849	+0.49%	2,900	-	+0.27%
09/16	1,828	1,840	1,821	1,840	+0.55%	2,300	-	0%
09/15	1,826	1,848	1,818	1,830	-0.97%	2,300	-	-0.27%
09/14	1,840	1,849	1,830	1,848	+1.54%	1,300	-	+0.98%
09/11	1,817	1,888	1,800	1,820	-1.67%	9,700	-	-0.22%
09/10	1,860	1,864	1,851	1,851	-1.54%	4,000	-	+1.76%
09/09	1,881	1,881	1,878	1,880	-1.05%	1,900	-	+3.75%
09/08	1,903	1,904	1,880	1,900	0%	5,800	-	+5.38%
09/07	1,900	1,919	1,880	1,900	+1.06%	10,300	-	+5.97%
09/04	1,900	1,906	1,877	1,880	+0.43%	5,900	-	+5.5%
09/03	1,932	1,940	1,871	1,872	-2.45%	11,400	-	+5.58%
09/02	1,898	1,930	1,885	1,919	+2.07%	11,100	-	+8.79%
09/01	1,880	1,895	1,868	1,880	+1.13%	14,800	-	+7.24%
09/01	（IR情報）8:00 事業所のオープンのお知らせ
08/31	1,859	1,859	1,840	1,859	-0.05%	6,600	-	+6.66%
08/28	1,834	1,865	1,834	1,860	+1.42%	3,000	-	+7.27%
08/27	1,840	1,845	1,833	1,834	+0.05%	7,000	-	+6.32%
08/26	1,812	1,833	1,808	1,833	+1.16%	4,200	-	+6.82%
08/25	1,795	1,812	1,795	1,812	+0.17%	1,500	-	+6.09%
08/24	1,812	1,812	1,787	1,809	+1.69%	3,200	-	+6.35%
08/21	（IR情報）15:45 取締役候補者の選任に関するお知らせ
08/21	1,784	1,784	1,779	1,779	-0.73%	1,800	-	+5.02%
08/20	1,778	1,825	1,778	1,792	+0.67%	4,800	-	+6.22%
08/19	1,808	1,808	1,780	1,780	-1.06%	2,500	-	+5.95%
08/18	1,823	1,823	1,788	1,799	-1.48%	8,800	-	+7.47%
08/17	1,815	1,837	1,801	1,826	-0.81%	9,700	-	+9.6%
08/14	1,840	1,865	1,760	1,841	+5.32%	55,500	-	+11.1%
08/13	（IR情報）15:45 2026年6月期決算説明資料
08/13	（IR情報）15:45 剰余金の配当(増配)及び配当政策の基本方針の変更(配当性向の変更・中間配当の実施)に関するお知らせ
08/13	（IR情報）15:45 2026年6月期決算短信〔日本基準〕(非連結)
08/13	1,714	1,760	1,714	1,748	+1.75%	4,200	-	+6.13%
08/12	1,701	1,724	1,701	1,718	+0.17%	2,900	-	+4.63%
08/10	1,714	1,715	1,680	1,715	+0.88%	4,000	-	+4.7%
08/07	1,692	1,700	1,692	1,700	+0.41%	2,200	-	+4.04%
08/06	1,655	1,694	1,655	1,693	+1.07%	3,700	-	+3.8%
08/05	1,650	1,676	1,645	1,675	+1.52%	5,600	-	+2.82%
08/04	1,650	1,652	1,630	1,650	0%	5,000	-	+1.41%
08/03	1,633	1,650	1,626	1,650	+1.66%	1,100	-	+1.48%
07/31	1,634	1,649	1,623	1,623	-1.46%	1,200	-	-0.25%
07/30	1,626	1,650	1,615	1,647	-0.06%	2,200	-	+1.1%
07/29	1,637	1,648	1,623	1,648	-0.12%	1,100	-	+1.17%
07/28	1,630	1,660	1,602	1,650	+1.16%	9,100	-	+1.23%
07/27	1,665	1,665	1,622	1,631	-0.67%	3,100	-	+0.06%
07/24	1,618	1,649	1,610	1,642	+1.48%	6,400	-	+0.67%
07/23	1,612	1,648	1,612	1,618	+0.19%	2,900	-	-0.86%
07/22	1,628	1,630	1,613	1,615	-1.22%	3,000	-	-1.16%
07/21	1,628	1,635	1,621	1,635	0%	2,700	-	-0.06%
07/17	1,625	1,648	1,616	1,635	+0.31%	3,300	-	-0.12%
07/16	1,620	1,648	1,620	1,630	+0.62%	7,600	-	-0.49%
07/15	1,612	1,622	1,608	1,620	+0.56%	5,200	-	-1.16%
07/14	1,618	1,619	1,611	1,611	-0.49%	1,000	-	-1.77%
07/13	1,605	1,626	1,605	1,619	+0.62%	8,100	-	-1.4%
07/10	1,608	1,628	1,604	1,609	+0.5%	4,600	-	-2.07%
07/09	1,601	1,617	1,598	1,601	-0.12%	6,400	-	-2.73%
07/08	1,602	1,606	1,598	1,603	-0.25%	11,500	-	-2.73%
07/07	1,617	1,617	1,595	1,607	-0.8%	18,900	-	-2.67%
07/06	1,620	1,624	1,610	1,620	+0.37%	5,700	-	-2%
07/03	1,633	1,633	1,614	1,614	-1.16%	7,500	-	-2.48%
07/02	1,641	1,641	1,611	1,633	-0.06%	2,900	-	-1.45%
07/01	1,646	1,646	1,602	1,634	+0.68%	4,500	-	-1.51%
07/01	（IR情報）8:00 事業所のプレオープンのお知らせ
06/30	1,654	1,654	1,613	1,623	-0.49%	6,900	-	-2.23%
06/29	1,602	1,648	1,602	1,631	-3.38%	10,400	-	-1.87%
06/26	1,666	1,702	1,635	1,688	+2.3%	9,400	-	+1.5%
06/25	1,653	1,670	1,645	1,650	-0.96%	7,000	-	-0.78%
06/24	1,670	1,683	1,661	1,666	-0.24%	5,000	-	+0.18%
06/23	1,652	1,696	1,652	1,670	+0.78%	9,400	-	+0.48%
06/22	1,655	1,669	1,651	1,657	+0.3%	5,300	-	-0.3%
06/19	1,666	1,666	1,651	1,652	-0.12%	2,600	-	-0.6%
06/18	1,669	1,669	1,653	1,654	-0.9%	1,400	-	-0.48%
06/17	1,668	1,671	1,658	1,669	+0.54%	2,600	-	+0.48%
06/16	1,668	1,669	1,657	1,660	-0.18%	1,200	-	0%
06/15	1,655	1,670	1,655	1,663	+0.48%	4,000	-	+0.18%
06/12	1,659	1,669	1,655	1,655	-0.18%	3,800	-	-0.24%
06/11	1,654	1,670	1,654	1,658	-0.12%	1,800	-	-0.06%
06/10	1,652	1,666	1,652	1,660	+0.55%	4,800	-	+0.12%
06/09	1,658	1,674	1,651	1,651	-0.42%	11,900	-	-0.42%
06/08	1,652	1,663	1,652	1,658	-0.66%	5,500	-	0%
06/05	（5%ルール）SMBC日興証券（0.01%）三井住友DSアセットマネジメント（3.94%）
06/05	1,653	1,670	1,653	1,669	+0.85%	2,300	-	+0.66%
06/04	1,663	1,680	1,651	1,655	-1.25%	1,400	-	-0.18%
06/03	1,654	1,678	1,645	1,676	+0.42%	7,900	-	+1.02%
06/02	1,657	1,670	1,652	1,669	+0.48%	4,600	-	+0.66%
06/01	（IR情報）10:30 事業所のオープンのお知らせ
06/01	1,666	1,679	1,660	1,661	-0.84%	3,900	-	+0.12%
05/29	1,660	1,690	1,660	1,675	+0.84%	8,900	-	+0.96%
05/28	1,664	1,669	1,653	1,661	-0.3%	2,600	-	+0.12%
05/27	1,666	1,666	1,660	1,666	-0.36%	2,300	-	+0.48%
05/26	1,678	1,679	1,665	1,672	+0.12%	2,200	-	+0.84%
05/25	1,670	1,683	1,665	1,670	+0.12%	3,200	-	+0.78%
05/22	1,659	1,669	1,654	1,668	+0.85%	3,400	-	+0.66%
05/21	（5%ルール）光通信（6.12%）
05/21	1,657	1,660	1,652	1,654	-0.18%	2,100	-	-0.18%
05/20	1,661	1,670	1,654	1,657	-0.24%	5,000	-	0%
05/19	1,673	1,680	1,650	1,661	-0.42%	11,200	-	+0.24%
05/18	1,640	1,670	1,638	1,668	+1.71%	14,300	-	+0.72%
05/15	1,634	1,652	1,634	1,640	+0.37%	5,700	-	-0.91%
05/14	（IR情報）15:45 2026年6月期第3四半期決算補足説明資料
05/14	（IR情報）15:45 2026年6月期第3四半期決算短信〔日本基準〕(非連結)
05/14	1,651	1,651	1,633	1,634	-1.03%	4,600	-	-1.33%
05/13	1,644	1,651	1,637	1,651	+0.43%	8,400	-	-0.36%
05/12	1,647	1,647	1,633	1,644	-0.3%	7,100	-	-0.72%
05/11	1,641	1,651	1,640	1,649	+0.3%	7,200	-	-0.42%
05/08	1,649	1,650	1,642	1,644	-0.3%	2,000	-	-0.72%

ココルポート（9346）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート